CTCP Dịch vụ Trực tuyến FPT (foc)

78
-1.40
(-1.76%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-23) 		-3.50 -4.29% 749,346 -1,234 -0.1
78
87
78
2 tháng
(2024-09-23) 		-10 -11.36% 1,027,594 -3,644 -0.3
78
88.30
78
3 tháng
(2024-08-26) 		0 0% 2,363,335 -9,122 -0.8
78
90.40
78
6 tháng
(2024-05-27) 		-0.75 -0.95% 8,947,896 -328,354 -29.5
68.50
109.19
78
12 tháng
(2023-11-28) 		12.91 19.84% 10,035,923 -615,359 -52.6
63.43
109.19
78
24 tháng
(2022-12-05) 		-20.28 -20.64% 10,813,497 -509,471 -41.7
63.43
109.19
78
36 tháng
(2021-12-08) 		-25.97 -24.98% 11,650,126 -176,159 0.2
63.43
124.77
78
60 tháng
(2019-12-19) 		4.02 5.43% 14,316,807 133,183 34.6
59.29
126.62
78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2023
97.55
 4,101 97.64 97.64 97.45 0 0 0
13/04/2023
97.64
 350 97.64 97.64 97.45 0 0 0
12/04/2023
97.64
 4,500 97.64 97.64 97.64 0 0 0
11/04/2023
97.64
 5,501 97.64 97.73 96.81 0 0 0
10/04/2023
97.64
 3,104 97.45 97.64 97.18 0 0 0
07/04/2023
97.45
 500 97.45 97.45 97.45 0 0 0
06/04/2023
97.45
 175 97.36 97.45 97.45 0 0 0
05/04/2023
97.36
 501 97.36 97.64 97.36 0 0 0
04/04/2023
97.36
 800 97.64 97.64 97.27 100 0 0.0
03/04/2023
97.64
 1,000 97.55 97.64 97.18 0 0 0
31/03/2023
97.55
 1,013 97.55 97.64 97.55 0 10 -0.0
30/03/2023
97.55
 1,600 97.45 97.64 97.55 0 0 0
29/03/2023
97.45
 1,700 97.64 97.64 97.45 0 0 0
28/03/2023
97.64
 300 97.64 97.64 97.09 0 0 0
27/03/2023
97.64
 1,203 97.64 97.64 97.64 0 0 0
24/03/2023
97.64
 5,000 97.64 97.64 97.64 0 0 0
23/03/2023
97.64
 0 97.64 97.64 97.64 0 0 0
22/03/2023
97.64
 410 97.64 97.64 97.64 0 0 0
21/03/2023
97.64
 1,800 98.10 98.10 97.64 0 0 0
20/03/2023
98.10
 102 98.56 98.56 98.10 0 0 0
17/03/2023
98.56
 2 98.47 98.56 98.47 0 0 0
16/03/2023
98.47
 0 98.56 98.47 98.47 0 0 0
15/03/2023
98.56
 300 97.64 98.56 98.38 0 0 0
14/03/2023
97.64
 2,500 97.64 98.10 97.64 0 0 0
13/03/2023
97.64
 3,900 97.45 97.64 97.36 0 0 0
10/03/2023
97.45
 100 97.18 97.45 97.45 0 0 0
09/03/2023
97.18
 500 97.45 98.01 97.18 0 0 0
08/03/2023
97.45
 300 97.64 97.64 97.45 0 0 0
07/03/2023
97.64
 1,000 97.36 97.64 97.36 0 0 0
06/03/2023
97.36
 100 98.47 98.47 97.36 0 0 0
03/03/2023
98.47
 200 96.81 98.47 97.09 0 0 0
02/03/2023
96.81
 1,010 98.10 98.10 96.81 0 0 0
01/03/2023
98.10
 1,100 98.28 98.28 97.64 0 0 0
28/02/2023
98.28
 0 98.47 98.28 98.28 0 0 0
27/02/2023
98.47
 200 98.10 98.47 98.10 0 0 0
24/02/2023
98.10
 400 98.19 98.19 98.10 200 0 0.0
23/02/2023
98.19
 200 98.10 98.19 98.10 100 0 0.0
22/02/2023
98.10
 101 97.91 98.10 98.10 0 1 -0.0
21/02/2023
97.91
 0 98.10 97.91 98.10 0 0 0
20/02/2023
98.10
 2,600 98.10 98.10 97.64 0 0 0
16/02/2023
98.10
 100 97.91 98.10 98.10 0 0 0
15/02/2023
97.91
 3,100 98.10 98.10 97.91 0 0 0
14/02/2023
98.10
 3 98.10 98.10 98.10 0 0 0
13/02/2023
98.10
 1,800 97.45 98.10 96.72 0 0 0
10/02/2023
97.45
 5,800 97.82 98.10 97.45 0 0 0
09/02/2023
97.82
 2,966 98.56 98.65 97.82 0 0 0
08/02/2023
98.56
 400 97.91 100.40 98.56 100 0 0.0
07/02/2023
97.91
 2,700 98.10 98.10 97.91 0 0 0
06/02/2023
98.10
 10,200 99.02 100.86 97.64 0 0 0
03/02/2023
99.02
 0 99.02 99.02 99.02 0 0 0
02/02/2023
99.02
 3,800 99.02 99.02 98.56 0 0 0
01/02/2023
99.02
 810 101.05 101.05 99.02 0 0 0
31/01/2023
101.05
 1,200 101.32 101.32 98.56 0 600 -0.1
30/01/2023
101.32
 100 102.24 102.24 101.32 0 0 0
27/01/2023
102.24
 100 101.05 102.24 102.24 0 0 0
19/01/2023
101.05
 200 98.10 101.32 101.05 200 0 0.0
18/01/2023
98.10
 3,530 98.56 98.56 97.64 0 1,000 -0.1
17/01/2023
98.56
 100 98.10 98.56 98.56 0 0 0
16/01/2023
98.10
 900 98.10 98.10 98.10 0 0 0
13/01/2023
98.10
 2,400 98.10 98.19 98.10 0 0 0
12/01/2023
98.10
 1,100 98.10 98.10 98.10 0 0 0
11/01/2023
98.10
 3,700 98.10 98.19 98.10 3,100 0 0.3
10/01/2023
98.10
 700 97.64 98.10 98.10 0 0 0
09/01/2023
97.64
 5,400 98.56 99.39 97.64 600 0 0.1
06/01/2023
98.56
 2,000 99.48 99.57 98.56 0 600 -0.1
05/01/2023
99.48
 1,000 100.40 100.40 99.48 0 0 0
04/01/2023
100.40
 400 99.20 100.86 99.48 0 0 0
03/01/2023
99.20
 0 99.02 99.20 99.02 0 0 0
30/12/2022
99.02
 701 98.65 99.48 99.02 600 0 0.1
29/12/2022
98.65
 0 101.32 98.65 101.32 0 0 0
28/12/2022
101.32
 303 97.36 101.32 97.27 100 0 0.0
27/12/2022
97.36
 6,400 98.10 98.10 97.36 700 0 0.1
26/12/2022
98.10
 1,200 98.56 98.56 98.10 0 0 0
23/12/2022
98.56
 1,400 100.40 100.40 98.56 0 0 0
22/12/2022
100.40
 500 100.40 100.40 98.56 200 0 0.0
21/12/2022
100.40
 200 99.48 100.40 98.19 100 0 0.0
20/12/2022
99.48
 1,900 99.57 105.84 97.73 700 700 0
19/12/2022
99.57
 400 99.48 99.57 99.48 0 0 0
16/12/2022
99.48
 3,700 99.48 99.94 99.48 2,300 0 0.2
15/12/2022
99.48
 800 99.48 99.48 99.48 500 0 0.1
14/12/2022
99.48
 1,000 97.73 100.40 99.48 1,000 0 0.1
13/12/2022
97.73
 708 97.73 98.10 97.73 200 0 0.0
12/12/2022
97.73
 800 97.91 97.91 97.73 0 0 0
09/12/2022
97.91
 1,000 98.10 98.19 97.91 0 0 0
08/12/2022
98.10
 43,300 98.28 103.99 98.10 41,900 3,000 4.2
07/12/2022
98.28
 5,400 98.10 98.28 96.72 4,300 0 0.5
06/12/2022
98.10
 6,904 98.28 98.47 98.10 3,800 0 0.4
05/12/2022
98.28
 3,904 98.47 98.47 98.10 1,600 0 0.2
02/12/2022
98.47
 8,702 98.10 98.56 95.80 3,600 0 0.4
01/12/2022
98.10
 3,100 98.56 98.56 98.10 1,200 0 0.1
30/11/2022
98.56
 3,802 98.19 98.65 98.10 0 0 0
29/11/2022
98.19
 25,705 98.65 99.48 97.64 12,200 300 1.3
28/11/2022
98.65
 23,601 99.02 101.32 98.10 7,200 0 0.8
25/11/2022
99.02
 2,100 99.02 99.48 98.56 600 0 0.1
24/11/2022
99.02
 5,200 98.65 101.32 98.56 3,400 0 0.4
23/11/2022
98.65
 800 99.30 99.30 98.65 0 0 0
22/11/2022
99.30
 214 101.32 101.32 98.65 0 0 0
21/11/2022
101.32
 20,200 98.56 101.32 99.02 5,400 0 0.6
18/11/2022
98.56
 3,501 98.56 101.32 98.56 600 0 0.1
17/11/2022
98.56
 8,100 100.40 105.01 98.56 4,000 100 0.4

Chính sách bảo mật | Điều khoản sử dụng |